Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,863.00
+2.00 (0.07%)
At close: Feb 6, 2026

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,854.002,863.002,836.002,863.002,863.000.07%102,100
Feb 5, 20262,898.002,898.002,861.002,861.002,861.00-97,500
Feb 4, 20262,877.002,877.002,849.002,861.002,861.000.39%75,200
Feb 3, 20262,867.002,877.002,846.002,850.002,850.00-98,000
Feb 2, 20262,849.002,873.002,846.002,850.002,850.000.32%103,700
Jan 30, 20262,847.002,850.002,821.002,841.002,841.000.32%71,700
Jan 29, 20262,820.002,835.002,801.002,832.002,832.00-0.11%106,900
Jan 28, 20262,837.002,842.002,821.002,835.002,835.00-0.63%123,700
Jan 27, 20262,839.002,853.002,823.002,853.002,853.00-0.14%98,300
Jan 26, 20262,860.002,863.002,832.002,857.002,857.00-1.82%95,000
Jan 23, 20262,920.002,928.002,899.002,910.002,910.000.17%86,800
Jan 22, 20262,885.002,915.002,873.002,905.002,905.001.33%86,500
Jan 21, 20262,855.002,867.002,834.002,867.002,867.00-0.62%101,800
Jan 20, 20262,881.002,895.002,868.002,885.002,885.000.14%105,100
Jan 19, 20262,887.002,894.002,870.002,881.002,881.00-0.07%88,800
Jan 16, 20262,899.002,905.002,868.002,883.002,883.00-1.03%60,300
Jan 15, 20262,908.002,919.002,895.002,913.002,913.000.17%49,500
Jan 14, 20262,879.002,934.002,879.002,908.002,908.001.22%82,500
Jan 13, 20262,920.002,920.002,859.002,873.002,873.00-0.21%78,000
Jan 9, 20262,881.002,890.002,856.002,879.002,879.000.77%54,100
Jan 8, 20262,864.002,872.002,849.002,857.002,857.00-0.56%59,400
Jan 7, 20262,853.002,915.002,825.002,873.002,873.001.59%92,800
Jan 6, 20262,797.002,837.002,797.002,828.002,828.001.22%58,800
Jan 5, 20262,820.002,836.002,794.002,794.002,794.00-0.85%63,300
Dec 30, 20252,850.002,850.002,818.002,818.002,818.00-1.23%44,400
Dec 29, 20252,849.002,860.002,834.002,853.002,853.000.14%52,600
Dec 26, 20252,853.002,857.002,831.002,849.002,849.00-0.14%47,500
Dec 25, 20252,871.002,876.002,844.002,853.002,853.00-0.63%36,500
Dec 24, 20252,860.002,883.002,856.002,871.002,871.000.35%52,900
Dec 23, 20252,865.002,883.002,841.002,861.002,861.00-0.14%65,300
Dec 22, 20252,849.002,876.002,842.002,865.002,865.000.95%81,400
Dec 19, 20252,819.002,839.002,806.002,838.002,838.001.14%88,500
Dec 18, 20252,770.002,823.002,763.002,806.002,806.001.67%67,600
Dec 17, 20252,738.002,766.002,730.002,760.002,760.000.80%43,600
Dec 16, 20252,760.002,760.002,738.002,738.002,738.00-0.87%50,000
Dec 15, 20252,764.002,768.002,743.002,762.002,762.000.11%34,700
Dec 12, 20252,748.002,764.002,730.002,759.002,759.001.73%55,300
Dec 11, 20252,765.002,771.002,712.002,712.002,712.00-1.74%65,500
Dec 10, 20252,749.002,778.002,747.002,760.002,760.000.40%69,400
Dec 9, 20252,746.002,769.002,739.002,749.002,749.00-0.07%51,100
Dec 8, 20252,727.002,761.002,726.002,751.002,751.001.21%45,100
Dec 5, 20252,725.002,735.002,713.002,718.002,718.00-0.98%36,900
Dec 4, 20252,728.002,746.002,712.002,745.002,745.000.48%42,300
Dec 3, 20252,776.002,776.002,732.002,732.002,732.00-1.62%70,500
Dec 2, 20252,780.002,783.002,765.002,777.002,777.00-0.47%44,300
Dec 1, 20252,850.002,853.002,790.002,790.002,790.00-1.55%49,500
Nov 28, 20252,809.002,841.002,797.002,834.002,834.000.89%69,300
Nov 27, 20252,791.002,816.002,788.002,809.002,809.000.86%53,200
Nov 26, 20252,800.002,806.002,768.002,785.002,785.000.04%86,700
Nov 25, 20252,775.002,819.002,772.002,784.002,784.000.43%92,600